Acadia Healthcare Company, Inc. (ACHC)

USD 23.31

(2.33%)

Historical Prices

Date Open High Low Close Volume
31 Oct, 2023 73.09 74.78 72.21 73.51 824.84 Thousand
30 Oct, 2023 72.88 73.13 71.61 72.81 536.46 Thousand
27 Oct, 2023 72.16 72.42 70.2 72.03 700.37 Thousand
26 Oct, 2023 74.44 74.99 71.66 71.66 817.22 Thousand
25 Oct, 2023 74.44 75.72 74.21 74.88 536.39 Thousand
24 Oct, 2023 74.52 76.22 73.91 75.02 452.08 Thousand
23 Oct, 2023 74.86 76.0 74.23 75.09 394.58 Thousand
20 Oct, 2023 76.66 77.14 74.84 75.06 701.4 Thousand
19 Oct, 2023 77.22 77.89 76.57 76.67 516.33 Thousand
18 Oct, 2023 78.62 79.12 77.35 77.49 455.87 Thousand